Montrose Environmental Grp (MEG) Historical Stock Data
13.61 ↓0.65 (-4.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEG is down -0.62% a day on average. There have been 10 days where Montrose Environmental Grp closed green and 20 days where MEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 14.25 | 13.61 | ↓$0.64 (-4.49%) | 13.40 | 14.47 | 342.26K |
| 2025-03-31 | 13.99 | 14.26 | ↑$0.27 (1.93%) | 13.79 | 14.68 | 559.84K |
| 2025-03-28 | 14.77 | 14.41 | ↓$0.36 (-2.44%) | 14.34 | 15.05 | 352.74K |
| 2025-03-27 | 15.08 | 14.82 | ↓$0.26 (-1.72%) | 14.51 | 15.79 | 367.51K |
| 2025-03-26 | 15.44 | 15.16 | ↓$0.28 (-1.81%) | 14.72 | 15.62 | 306.02K |
| 2025-03-25 | 15.39 | 15.38 | ↓$0.01 (-0.06%) | 14.91 | 15.61 | 654.15K |
| 2025-03-24 | 14.80 | 15.39 | ↑$0.59 (3.99%) | 14.78 | 15.85 | 433.99K |
| 2025-03-21 | 14.51 | 14.63 | ↑$0.12 (0.83%) | 14.28 | 15.04 | 1.82M |
| 2025-03-20 | 15.18 | 14.87 | ↓$0.31 (-2.04%) | 14.56 | 15.26 | 501.52K |
| 2025-03-19 | 15.68 | 15.39 | ↓$0.29 (-1.85%) | 14.90 | 15.89 | 605.43K |
| 2025-03-18 | 16.29 | 15.76 | ↓$0.53 (-3.25%) | 15.37 | 16.36 | 494.22K |
| 2025-03-17 | 16.16 | 16.47 | ↑$0.31 (1.92%) | 15.87 | 17.56 | 711.18K |
| 2025-03-14 | 17.07 | 16.89 | ↓$0.18 (-1.05%) | 16.74 | 17.47 | 422.89K |
| 2025-03-13 | 17.27 | 16.87 | ↓$0.40 (-2.32%) | 16.02 | 17.51 | 435.26K |
| 2025-03-12 | 17.94 | 17.56 | ↓$0.38 (-2.12%) | 17.54 | 18.38 | 328.97K |
| 2025-03-11 | 16.75 | 17.59 | ↑$0.84 (5.01%) | 16.15 | 17.84 | 785.54K |
| 2025-03-10 | 17.27 | 16.54 | ↓$0.73 (-4.23%) | 16.29 | 17.86 | 754.64K |
| 2025-03-07 | 17.76 | 17.25 | ↓$0.51 (-2.87%) | 16.50 | 18.03 | 594.91K |
| 2025-03-06 | 19.13 | 17.95 | ↓$1.18 (-6.17%) | 17.90 | 19.80 | 472.33K |
| 2025-03-05 | 18.80 | 19.90 | ↑$1.10 (5.85%) | 18.64 | 19.98 | 411.68K |
| 2025-03-04 | 19.43 | 18.65 | ↓$0.78 (-4.01%) | 17.92 | 19.94 | 690.12K |
| 2025-03-03 | 19.65 | 19.87 | ↑$0.22 (1.12%) | 19.28 | 20.71 | 622.26K |
| 2025-02-28 | 22.70 | 19.43 | ↓$3.27 (-14.41%) | 18.95 | 22.92 | 786.06K |
| 2025-02-27 | 18.92 | 23.13 | ↑$4.21 (22.25%) | 18.84 | 23.58 | 1.05M |
| 2025-02-26 | 17.47 | 17.44 | ↓$0.03 (-0.17%) | 17.15 | 18.43 | 438.46K |
| 2025-02-25 | 17.85 | 17.35 | ↓$0.50 (-2.80%) | 17.31 | 18.16 | 343.91K |
| 2025-02-24 | 17.87 | 17.90 | ↑$0.03 (0.17%) | 17.47 | 18.17 | 260.59K |
| 2025-02-21 | 18.42 | 17.74 | ↓$0.68 (-3.69%) | 17.59 | 18.90 | 284.19K |
| 2025-02-20 | 18.32 | 18.05 | ↓$0.27 (-1.47%) | 17.92 | 18.62 | 413.86K |
| 2025-02-19 | 18.01 | 18.25 | ↑$0.24 (1.33%) | 17.44 | 18.50 | 417.02K |
Create an account or log in to view more rows.
$MEG hello
please hold.
$MEG I hate this company.
$MEG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MEG bear trap
$MEG what happened
$MEG Up! Up! Up! Up! Up! Up! Up!
$MEG when is earnings
$MEG we need to get moving
$MEG LETS GOOOOOOOO!!!!!!!
$MEG HODL